Hualan Biological EngineeringInc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	22.910	23.000	22.710	22.890	20.744	8,914,486
2023-07-26	22.500	23.090	22.460	22.900	20.753	14,842,832
2023-07-25	22.550	22.590	22.240	22.500	20.391	7,754,047
2023-07-24	22.320	22.510	22.220	22.450	20.346	8,004,348
2023-07-21	21.690	22.500	21.650	22.390	20.291	17,846,078
2023-07-20	21.670	21.860	21.670	21.720	19.684	3,691,830
2023-07-19	21.640	21.750	21.540	21.670	19.639	3,555,070
2023-07-18	21.980	21.990	21.640	21.700	19.666	5,716,294
2023-07-17	21.700	22.180	21.700	21.890	19.838	8,368,813
2023-07-14	22.030	22.030	21.640	21.640	19.612	8,471,187
2023-07-13	21.850	22.100	21.830	21.990	19.929	6,536,102
2023-07-12	22.010	22.120	21.800	21.820	19.775	4,103,230
2023-07-11	21.940	22.050	21.800	22.020	19.956	3,826,494
2023-07-10	21.950	22.190	21.900	22.000	19.938	3,417,493
2023-07-07	22.050	22.110	21.900	21.920	19.865	4,584,555
2023-07-06	22.200	22.200	21.960	22.000	19.938	5,136,544
2023-07-05	22.380	22.550	22.100	22.230	20.146	5,362,084
2023-07-04	22.280	22.530	22.150	22.430	20.327	6,187,584
2023-07-03	22.440	22.480	22.150	22.300	20.210	5,397,546
2023-06-30	22.400	22.670	22.320	22.410	20.309	6,555,784
2023-06-29	21.830	22.590	21.830	22.360	20.264	11,309,565
2023-06-28	21.870	21.890	21.640	21.870	19.820	5,187,140
2023-06-27	21.720	21.950	21.600	21.880	19.829	3,865,194
2023-06-26	21.700	21.980	21.370	21.700	19.666	6,122,878
2023-06-21	22.220	22.290	21.880	21.910	19.856	5,352,440
2023-06-20	22.240	22.350	22.100	22.180	20.101	4,023,931
2023-06-19	22.260	22.430	22.150	22.240	20.155	5,187,593
2023-06-16	22.280	22.460	22.200	22.260	20.173	6,097,141
2023-06-15	22.450	22.560	22.100	22.330	20.237	5,817,172
2023-06-14	22.010	22.450	21.760	22.300	20.210	11,224,734
2023-06-13	22.150	22.290	22.050	22.150	19.802	5,371,986
2023-06-12	21.810	22.550	21.700	22.200	19.847	14,617,862
2023-06-09	21.350	21.940	21.270	21.800	19.489	11,066,585
2023-06-08	21.530	21.640	21.250	21.300	19.042	6,913,660
2023-06-07	21.600	21.900	21.590	21.620	19.328	5,738,503
2023-06-06	22.140	22.240	21.550	21.590	19.301	9,630,425
2023-06-05	22.080	22.230	21.900	22.200	19.847	7,727,402
2023-06-02	22.040	22.150	21.850	22.050	19.712	6,084,804
2023-06-01	22.510	22.540	21.850	21.990	19.659	11,766,206
2023-05-31	22.450	22.740	22.410	22.530	20.142	8,330,190
2023-05-30	22.630	22.800	22.140	22.550	20.159	7,989,937
2023-05-29	22.450	22.760	22.280	22.540	20.150	8,433,091
2023-05-26	22.010	22.560	21.930	22.430	20.052	8,235,851
2023-05-25	22.120	22.210	21.870	22.030	19.695	8,209,805
2023-05-24	22.830	23.150	22.190	22.250	19.891	10,813,300
2023-05-23	22.400	22.990	22.380	22.690	20.285	15,503,923
2023-05-22	22.230	22.550	22.210	22.400	20.025	9,594,502
2023-05-19	21.860	22.270	21.800	22.230	19.873	7,190,754
2023-05-18	22.150	22.630	21.900	22.010	19.677	11,195,177
2023-05-17	22.080	22.220	22.010	22.160	19.811	6,165,345
2023-05-16	22.020	22.310	21.950	22.120	19.775	11,172,128
2023-05-15	21.850	22.050	21.570	21.950	19.623	9,053,991
2023-05-12	21.960	22.300	21.860	21.920	19.596	7,233,248
2023-05-11	22.070	22.440	21.900	21.950	19.623	9,065,836
2023-05-10	22.240	22.370	21.820	22.010	19.677	11,177,568
2023-05-09	22.380	22.570	22.160	22.230	19.873	10,043,138
2023-05-08	22.600	22.800	22.310	22.420	20.043	10,846,364
2023-05-05	23.310	23.370	22.390	22.540	20.150	16,165,956
2023-05-04	23.240	23.430	22.900	23.290	20.821	14,042,040
2023-04-28	23.080	23.500	22.850	23.280	20.812	11,911,131

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5000 CNY
2025-10-27	0.5000 CNY
2025-06-17	0.2000 CNY
2024-06-14	0.3000 CNY
2023-06-14	0.3000 CNY
2022-06-16	0.2000 CNY
2021-06-23	0.3000 CNY
2020-04-27	0.5200 CNY
2019-06-17	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.